Skip to main content
Anhui Zhongding Sealing Parts Co., Ltd. (SHE:000887)
China flag China · Delayed Price · Currency is CNY
21.60
+0.20 (0.93%)
At close: Dec 5, 2025

SHE:000887 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.3221.6321.1221.6021.600.93%26,090,684
Dec 4, 202521.3321.7720.9721.4021.402.84%42,072,410
Dec 3, 202521.1521.3420.7220.8120.81-0.43%18,856,202
Dec 2, 202521.2421.3220.8120.9020.90-1.97%18,466,620
Dec 1, 202521.1021.4621.0621.3221.322.35%29,973,010
Nov 28, 202520.5220.9520.4420.8320.830.73%15,855,390
Nov 27, 202520.8821.1420.6520.6820.68-1.05%19,001,870
Nov 26, 202520.7821.1120.7020.9020.900.24%22,415,211
Nov 25, 202520.4921.1720.4920.8520.853.12%32,863,200
Nov 24, 202520.3220.4019.9420.2220.221.56%28,181,380
Nov 21, 202520.1420.3319.7519.9119.91-2.07%30,047,750
Nov 20, 202520.8520.8920.2520.3320.33-1.64%19,143,490
Nov 19, 202520.7420.8920.4520.6720.67-0.53%15,293,040
Nov 18, 202520.8020.9920.6720.7820.780.58%19,460,710
Nov 17, 202520.8020.9220.5620.6620.66-1.43%21,582,220
Nov 14, 202521.2021.4020.9620.9620.96-2.38%22,040,160
Nov 13, 202521.3221.7221.2321.4721.470.66%18,753,270
Nov 12, 202521.6621.7021.1221.3321.33-1.80%20,720,610
Nov 11, 202522.0522.4421.6221.7221.72-0.41%24,235,060
Nov 10, 202522.1822.3721.6221.8121.81-2.02%26,992,870
Nov 7, 202522.6022.6022.0722.2622.26-1.72%27,651,520
Nov 6, 202521.9522.8321.9122.6522.653.47%36,942,050
Nov 5, 202521.3022.0321.2521.8921.890.83%21,109,250
Nov 4, 202522.3322.3321.6121.7121.71-2.99%31,866,580
Nov 3, 202522.8022.8022.0022.3822.38-2.31%34,993,150
Oct 31, 202522.6023.2122.5222.9122.911.78%39,193,990
Oct 30, 202523.1823.3022.4622.5122.51-1.62%48,459,280
Oct 29, 202522.1922.8822.0522.8822.883.06%46,210,450
Oct 28, 202522.0522.4521.9222.2022.200.73%37,308,060
Oct 27, 202522.2622.3921.8322.0422.040.78%34,332,620
Oct 24, 202521.6222.0621.6121.8721.871.86%29,568,770
Oct 23, 202521.6221.6221.0821.4721.47-1.06%24,782,530
Oct 22, 202521.7822.1521.6121.7021.70-1.05%23,676,060
Oct 21, 202521.7722.0521.4621.9321.931.67%33,803,040
Oct 20, 202521.4721.8421.3721.5721.572.62%31,453,050
Oct 17, 202521.9722.0320.9121.0221.02-4.32%40,058,060
Oct 16, 202522.2222.3521.7921.9721.97-2.96%33,480,780
Oct 15, 202521.8122.6521.3622.6422.644.57%59,618,520
Oct 14, 202523.4023.5521.5421.6521.65-6.40%71,505,370
Oct 13, 202522.9823.4322.5023.1323.13-5.36%65,266,950
Oct 10, 202524.9625.7824.2824.4424.44-1.57%58,540,200
Oct 9, 202524.8025.2024.2824.8324.83-0.12%52,442,020
Sep 30, 202525.8025.8324.7724.8624.86-3.00%54,390,090
Sep 29, 202525.1625.8524.9325.6325.583.39%55,095,820
Sep 26, 202525.4525.8324.7724.7924.74-2.86%58,960,090
Sep 25, 202525.3326.2525.3325.5225.471.19%77,978,650
Sep 24, 202525.0025.5524.6025.2225.17-0.24%59,873,950
Sep 23, 202525.5025.7724.5825.2825.23-0.43%83,296,080
Sep 22, 202524.3225.8624.1325.3925.345.97%90,492,110
Sep 19, 202524.8125.0723.8023.9623.91-4.35%101,044,600
Sep 18, 202526.3026.5624.6025.0525.00-4.28%149,085,000
Sep 17, 202524.5026.6824.3626.1726.126.82%131,578,600
Sep 16, 202522.7024.8722.7024.5024.458.36%140,466,700
Sep 15, 202522.5923.1222.4622.6122.570.27%57,665,190
Sep 12, 202522.8523.1422.4822.5522.51-1.70%55,922,040
Sep 11, 202522.1022.9421.8922.9422.904.27%67,083,670
Sep 10, 202522.2222.6221.8022.0021.96-1.21%41,547,200
Sep 9, 202522.3122.6221.9322.2722.23-0.18%49,450,020
Sep 8, 202521.4522.6021.3322.3122.274.99%71,563,880
Sep 5, 202520.6921.2820.5821.2521.212.91%41,818,710
Sep 4, 202521.8022.0020.2020.6520.61-4.97%64,167,510
Sep 3, 202522.3022.4321.6221.7321.69-3.12%55,218,100
Sep 2, 202522.2122.7921.1522.4322.390.49%108,816,100
Sep 1, 202523.4023.6022.2522.3222.28-3.83%92,815,020
Aug 29, 202524.1924.2722.8423.2123.16-1.02%78,217,480
Aug 28, 202522.6023.4922.5723.4523.403.30%84,198,960
Aug 27, 202523.0024.2722.6622.7022.660.27%118,604,200
Aug 26, 202522.4722.8922.3322.6422.600.80%64,419,740
Aug 25, 202522.4222.9822.2222.4622.421.40%85,327,340
Aug 22, 202521.6722.5021.6622.1522.111.79%75,409,850
Aug 21, 202523.0023.0021.6121.7621.72-5.64%107,644,600
Aug 20, 202522.1423.1621.6523.0623.025.10%127,965,000
Aug 19, 202522.0822.8620.9021.9421.901.90%175,821,900
Aug 18, 202520.2021.5320.2021.5321.4910.02%90,711,940
Aug 15, 202518.9919.5818.9919.5719.533.27%66,948,270
Aug 14, 202519.4119.5318.6918.9518.91-1.30%66,951,550
Aug 13, 202518.7819.3918.5819.2019.162.95%80,278,620
Aug 12, 202518.5818.8518.4518.6518.610.92%42,693,760
Aug 11, 202518.5218.6418.4518.4818.440.27%33,771,410
Aug 8, 202518.7118.7418.3818.4318.39-1.39%35,516,120
Aug 7, 202518.9019.0518.6118.6918.65-1.06%48,604,690
Aug 6, 202518.5019.0818.4118.8918.852.16%72,052,060
Aug 5, 202518.7018.7718.3718.4918.45-0.11%52,558,860
Aug 4, 202518.0118.5117.8418.5118.473.41%70,136,090
Aug 1, 202517.7518.4817.7217.9017.871.76%63,055,210
Jul 31, 202517.3618.0817.3317.5917.560.98%52,356,900
Jul 30, 202517.7917.7917.3117.4217.39-2.35%33,493,500
Jul 29, 202517.7717.8717.5517.8417.810.45%29,170,760
Jul 28, 202517.8018.0017.6817.7617.730.28%32,935,510
Jul 25, 202518.1418.2817.4317.7117.68-2.48%72,480,830
Jul 24, 202517.8818.4317.8818.1618.121.06%39,217,340
Jul 23, 202518.6018.6217.9717.9717.93-3.54%54,533,270
Jul 22, 202518.7318.7318.4118.6318.59-0.53%37,417,500
Jul 21, 202518.2618.7418.0718.7318.694.00%59,764,620
Jul 18, 202518.2018.2317.8018.0117.97-0.77%38,001,200
Jul 17, 202517.8418.2717.6218.1518.112.20%55,212,610
Jul 16, 202517.2017.9217.2017.7617.732.90%63,553,260
Jul 15, 202517.2517.3616.9417.2617.23-0.06%26,841,160
Jul 14, 202516.9817.3916.9117.2717.241.83%34,018,890
Jul 11, 202516.8717.1316.8316.9616.930.06%24,181,660